INDUSINDBK

Indusind Bank Limited

846.15 +10.60 (1.27%)

L: 839 H: 851.2

Back to Option Chain

Historical option data for INDUSINDBK
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

INDUSINDBK 30-DEC-2025 900 CE
Delta: 0.16 Vega: 0.46 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	846.15	4 ₹ 2,800	0.4 280.00	25.32	3,548 24,83,600	119 83,300	4,891 34,23,700
11 Dec	835.55	3.5 ₹ 2,450	-0.35 -245.00	27.56	2,247 15,72,900	-140 -98,000	4,765 33,35,500
10 Dec	833.85	3.8 ₹ 2,660	-1.65 -1155.00	28.08	2,552 17,86,400	239 1,67,300	4,887 34,20,900
9 Dec	844.35	5.45 ₹ 3,815	0.15 105.00	26.00	2,032 14,22,400	-131 -91,700	4,650 32,55,000
8 Dec	841.40	5 ₹ 3,500	-7.5 -5250.00	26.84	4,774 33,41,800	-566 -3,96,200	4,773 33,41,100
5 Dec	870.10	12.1 ₹ 8,470	0.2 140.00	24.00	4,910 34,37,000	-28 -19,600	5,363 37,54,100
4 Dec	863.00	11.7 ₹ 8,190	4.45 3115.00	26.36	8,006 56,04,200	999 6,99,300	5,392 37,74,400
3 Dec	846.90	7.1 ₹ 4,970	-1.2 -840.00	25.47	2,520 17,64,000	151 1,05,700	4,393 30,75,100
2 Dec	850.30	8.25 ₹ 5,775	0.3 210.00	24.48	1,909 13,36,300	-3 -2,100	4,235 29,64,500
1 Dec	847.15	7.9 ₹ 5,530	-3.3 -2310.00	25.29	4,004 28,02,800	-50 -35,000	4,188 29,31,600
28 Nov	858.55	11.35 ₹ 7,945	-0.1 -70.00	23.94	3,267 22,86,900	86 60,200	4,237 29,65,900
27 Nov	857.45	11 ₹ 7,700	1.6 1120.00	23.44	4,087 28,60,900	795 5,56,500	4,149 29,04,300
26 Nov	850.70	9.3 ₹ 6,510	1.1 770.00	23.37	3,491 24,43,700	930 6,51,000	3,358 23,50,600
25 Nov	839.90	8.1 ₹ 5,670	-1.25 -875.00	23.74	1,549 10,84,300	61 42,700	2,424 16,96,800
24 Nov	836.05	8.95 ₹ 6,265	-3.05 -2135.00	26.56	1,833 12,83,100	261 1,82,700	2,358 16,50,600
21 Nov	846.55	12.2 ₹ 8,540	2.35 1645.00	25.80	3,584 25,08,800	-462 -3,23,400	2,094 14,65,800
20 Nov	829.40	9.8 ₹ 6,860	-1.9 -1330.00	27.42	2,854 19,97,800	1,551 10,85,700	2,558 17,90,600
19 Nov	839.60	12.1 ₹ 8,470	-2.35 -1645.00	26.69	566 3,96,200	-50 -35,000	1,005 7,03,500
18 Nov	847.95	14.15 ₹ 9,905	-3.35 -2345.00	26.09	301 2,10,700	18 12,600	1,056 7,39,200
17 Nov	854.05	17.6 ₹ 12,320	0.95 665.00	27.04	534 3,73,800	73 51,100	1,046 7,32,200
14 Nov	848.25	17 ₹ 11,900	-6.55 -4585.00	27.15	492 3,44,400	-87 -60,900	972 6,80,400
13 Nov	863.45	23.75 ₹ 16,625	-3.2 -2240.00	27.82	2,441 17,08,700	-784 -5,48,800	1,056 7,39,200
12 Nov	864.40	26 ₹ 18,200	9.8 6860.00	29.94	990 6,93,000	139 97,300	1,841 12,88,700
11 Nov	826.10	16.6 ₹ 11,620	9.6 6720.00	31.58	2,113 14,79,100	1,588 11,11,600	1,701 11,90,700
10 Nov	799.35	7 ₹ 4,900	0.4 280.00	28.40	130 91,000	64 44,800	73 51,100
7 Nov	797.25	6.75 ₹ 4,725	1.95 1365.00	27.10	10 7,000	7 4,900	9 6,300
6 Nov	786.20	4.8 ₹ 3,360	-19.6 -13720.00	26.18	2 1,400	1 700	1 700
4 Nov	790.20	24.4 ₹ 17,080	0 0.00	7.89	0 0	0 0	0 0

For Indusind Bank Limited - strike price 900 expiring on 30DEC2025

Delta for 900 CE is 0.16

Historical price for 900 CE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 4, which was 0.4 higher than the previous day. The implied volatity was 25.32, the open interest changed by 119 which increased total open position to 4891

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was 27.56, the open interest changed by -140 which decreased total open position to 4765

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 3.8, which was -1.65 lower than the previous day. The implied volatity was 28.08, the open interest changed by 239 which increased total open position to 4887

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 5.45, which was 0.15 higher than the previous day. The implied volatity was 26.00, the open interest changed by -131 which decreased total open position to 4650

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 5, which was -7.5 lower than the previous day. The implied volatity was 26.84, the open interest changed by -566 which decreased total open position to 4773

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 12.1, which was 0.2 higher than the previous day. The implied volatity was 24.00, the open interest changed by -28 which decreased total open position to 5363

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 11.7, which was 4.45 higher than the previous day. The implied volatity was 26.36, the open interest changed by 999 which increased total open position to 5392

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 7.1, which was -1.2 lower than the previous day. The implied volatity was 25.47, the open interest changed by 151 which increased total open position to 4393

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 8.25, which was 0.3 higher than the previous day. The implied volatity was 24.48, the open interest changed by -3 which decreased total open position to 4235

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 7.9, which was -3.3 lower than the previous day. The implied volatity was 25.29, the open interest changed by -50 which decreased total open position to 4188

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 11.35, which was -0.1 lower than the previous day. The implied volatity was 23.94, the open interest changed by 86 which increased total open position to 4237

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 11, which was 1.6 higher than the previous day. The implied volatity was 23.44, the open interest changed by 795 which increased total open position to 4149

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 9.3, which was 1.1 higher than the previous day. The implied volatity was 23.37, the open interest changed by 930 which increased total open position to 3358

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 8.1, which was -1.25 lower than the previous day. The implied volatity was 23.74, the open interest changed by 61 which increased total open position to 2424

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 8.95, which was -3.05 lower than the previous day. The implied volatity was 26.56, the open interest changed by 261 which increased total open position to 2358

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 12.2, which was 2.35 higher than the previous day. The implied volatity was 25.80, the open interest changed by -462 which decreased total open position to 2094

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 9.8, which was -1.9 lower than the previous day. The implied volatity was 27.42, the open interest changed by 1551 which increased total open position to 2558

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 12.1, which was -2.35 lower than the previous day. The implied volatity was 26.69, the open interest changed by -50 which decreased total open position to 1005

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 14.15, which was -3.35 lower than the previous day. The implied volatity was 26.09, the open interest changed by 18 which increased total open position to 1056

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 17.6, which was 0.95 higher than the previous day. The implied volatity was 27.04, the open interest changed by 73 which increased total open position to 1046

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 17, which was -6.55 lower than the previous day. The implied volatity was 27.15, the open interest changed by -87 which decreased total open position to 972

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 23.75, which was -3.2 lower than the previous day. The implied volatity was 27.82, the open interest changed by -784 which decreased total open position to 1056

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 26, which was 9.8 higher than the previous day. The implied volatity was 29.94, the open interest changed by 139 which increased total open position to 1841

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 16.6, which was 9.6 higher than the previous day. The implied volatity was 31.58, the open interest changed by 1588 which increased total open position to 1701

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 7, which was 0.4 higher than the previous day. The implied volatity was 28.40, the open interest changed by 64 which increased total open position to 73

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 6.75, which was 1.95 higher than the previous day. The implied volatity was 27.10, the open interest changed by 7 which increased total open position to 9

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 4.8, which was -19.6 lower than the previous day. The implied volatity was 26.18, the open interest changed by 1 which increased total open position to 1

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 24.4, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0

INDUSINDBK 30DEC2025 900 PE
Delta: -0.84 Vega: 0.46 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	846.15	53.8 ₹ 37,660	-9.45 -6615.00	25.41	33 23,100	-9 -6,300	1,072 7,50,400
11 Dec	835.55	63.35 ₹ 44,345	-6.85 -4795.00	23.13	106 74,200	-15 -10,500	1,080 7,56,000
10 Dec	833.85	70 ₹ 49,000	14.25 9975.00	34.47	41 28,700	7 4,900	1,098 7,68,600
9 Dec	844.35	54.6 ₹ 38,220	-6.9 -4830.00	26.56	48 33,600	-10 -7,000	1,092 7,64,400
8 Dec	841.40	62.95 ₹ 44,065	25.7 17990.00	31.03	175 1,22,500	-29 -20,300	1,102 7,71,400
5 Dec	870.10	36.8 ₹ 25,760	-6.4 -4480.00	24.71	370 2,59,000	26 18,200	1,129 7,90,300
4 Dec	863.00	43.6 ₹ 30,520	-12.2 -8540.00	25.60	271 1,89,700	0 0	1,103 7,72,100
3 Dec	846.90	55.75 ₹ 39,025	1.75 1225.00	25.30	47 32,900	-3 -2,100	1,101 7,70,700
2 Dec	850.30	54 ₹ 37,800	-2.4 -1680.00	29.08	11 7,700	-2 -1,400	1,105 7,73,500
1 Dec	847.15	58.45 ₹ 40,915	10.5 7350.00	29.40	194 1,35,800	40 28,000	1,107 7,74,900
28 Nov	858.55	48.45 ₹ 33,915	-1.1 -770.00	27.31	43 30,100	0 0	1,070 7,49,000
27 Nov	857.45	50.1 ₹ 35,070	-3.45 -2415.00	28.13	208 1,45,600	56 39,200	1,070 7,49,000
26 Nov	850.70	54.05 ₹ 37,835	-8.9 -6230.00	26.86	524 3,66,800	313 2,19,100	1,013 7,09,100
25 Nov	839.90	61.7 ₹ 43,190	-4.65 -3255.00	29.30	74 51,800	37 25,900	701 4,90,700
24 Nov	836.05	67.7 ₹ 47,390	9.2 6440.00	29.71	361 2,52,700	166 1,16,200	662 4,63,400
21 Nov	846.55	59.7 ₹ 41,790	-12.75 -8925.00	28.99	191 1,33,700	87 60,900	496 3,47,200
20 Nov	829.40	72.25 ₹ 50,575	8.3 5810.00	29.76	107 74,900	60 42,000	408 2,85,600
19 Nov	839.60	63.95 ₹ 44,765	5.75 4025.00	28.69	39 27,300	8 5,600	348 2,43,600
18 Nov	847.95	57.45 ₹ 40,215	3.9 2730.00	27.46	34 23,800	6 4,200	340 2,38,000
17 Nov	854.05	53.3 ₹ 37,310	-5.5 -3850.00	27.31	149 1,04,300	76 53,200	334 2,33,800
14 Nov	848.25	59 ₹ 41,300	7.25 5075.00	28.62	49 34,300	18 12,600	258 1,80,600
13 Nov	863.45	51.3 ₹ 35,910	-2.7 -1890.00	29.86	393 2,75,100	148 1,03,600	240 1,68,000
12 Nov	864.40	53.95 ₹ 37,765	-27.4 -19180.00	30.94	86 60,200	73 51,100	91 63,700
11 Nov	826.10	81.35 ₹ 56,945	-28.65 -20055.00	36.04	20 14,000	14 9,800	17 11,900
10 Nov	799.35	110 ₹ 77,000	10 7000.00	-	0 0	0 0	0 0
7 Nov	797.25	110 ₹ 77,000	10 7000.00	-	0 0	0 0	0 0
6 Nov	786.20	110 ₹ 77,000	10 7000.00	-	0 0	1 700	0 0
4 Nov	790.20	110 ₹ 77,000	10 7000.00	33.39	1 700	0 0	2 1,400

For Indusind Bank Limited - strike price 900 expiring on 30DEC2025

Delta for 900 PE is -0.84

Historical price for 900 PE is as follows

On 12 Dec INDUSINDBK was trading at 846.15. The strike last trading price was 53.8, which was -9.45 lower than the previous day. The implied volatity was 25.41, the open interest changed by -9 which decreased total open position to 1072

On 11 Dec INDUSINDBK was trading at 835.55. The strike last trading price was 63.35, which was -6.85 lower than the previous day. The implied volatity was 23.13, the open interest changed by -15 which decreased total open position to 1080

On 10 Dec INDUSINDBK was trading at 833.85. The strike last trading price was 70, which was 14.25 higher than the previous day. The implied volatity was 34.47, the open interest changed by 7 which increased total open position to 1098

On 9 Dec INDUSINDBK was trading at 844.35. The strike last trading price was 54.6, which was -6.9 lower than the previous day. The implied volatity was 26.56, the open interest changed by -10 which decreased total open position to 1092

On 8 Dec INDUSINDBK was trading at 841.40. The strike last trading price was 62.95, which was 25.7 higher than the previous day. The implied volatity was 31.03, the open interest changed by -29 which decreased total open position to 1102

On 5 Dec INDUSINDBK was trading at 870.10. The strike last trading price was 36.8, which was -6.4 lower than the previous day. The implied volatity was 24.71, the open interest changed by 26 which increased total open position to 1129

On 4 Dec INDUSINDBK was trading at 863.00. The strike last trading price was 43.6, which was -12.2 lower than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 1103

On 3 Dec INDUSINDBK was trading at 846.90. The strike last trading price was 55.75, which was 1.75 higher than the previous day. The implied volatity was 25.30, the open interest changed by -3 which decreased total open position to 1101

On 2 Dec INDUSINDBK was trading at 850.30. The strike last trading price was 54, which was -2.4 lower than the previous day. The implied volatity was 29.08, the open interest changed by -2 which decreased total open position to 1105

On 1 Dec INDUSINDBK was trading at 847.15. The strike last trading price was 58.45, which was 10.5 higher than the previous day. The implied volatity was 29.40, the open interest changed by 40 which increased total open position to 1107

On 28 Nov INDUSINDBK was trading at 858.55. The strike last trading price was 48.45, which was -1.1 lower than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 1070

On 27 Nov INDUSINDBK was trading at 857.45. The strike last trading price was 50.1, which was -3.45 lower than the previous day. The implied volatity was 28.13, the open interest changed by 56 which increased total open position to 1070

On 26 Nov INDUSINDBK was trading at 850.70. The strike last trading price was 54.05, which was -8.9 lower than the previous day. The implied volatity was 26.86, the open interest changed by 313 which increased total open position to 1013

On 25 Nov INDUSINDBK was trading at 839.90. The strike last trading price was 61.7, which was -4.65 lower than the previous day. The implied volatity was 29.30, the open interest changed by 37 which increased total open position to 701

On 24 Nov INDUSINDBK was trading at 836.05. The strike last trading price was 67.7, which was 9.2 higher than the previous day. The implied volatity was 29.71, the open interest changed by 166 which increased total open position to 662

On 21 Nov INDUSINDBK was trading at 846.55. The strike last trading price was 59.7, which was -12.75 lower than the previous day. The implied volatity was 28.99, the open interest changed by 87 which increased total open position to 496

On 20 Nov INDUSINDBK was trading at 829.40. The strike last trading price was 72.25, which was 8.3 higher than the previous day. The implied volatity was 29.76, the open interest changed by 60 which increased total open position to 408

On 19 Nov INDUSINDBK was trading at 839.60. The strike last trading price was 63.95, which was 5.75 higher than the previous day. The implied volatity was 28.69, the open interest changed by 8 which increased total open position to 348

On 18 Nov INDUSINDBK was trading at 847.95. The strike last trading price was 57.45, which was 3.9 higher than the previous day. The implied volatity was 27.46, the open interest changed by 6 which increased total open position to 340

On 17 Nov INDUSINDBK was trading at 854.05. The strike last trading price was 53.3, which was -5.5 lower than the previous day. The implied volatity was 27.31, the open interest changed by 76 which increased total open position to 334

On 14 Nov INDUSINDBK was trading at 848.25. The strike last trading price was 59, which was 7.25 higher than the previous day. The implied volatity was 28.62, the open interest changed by 18 which increased total open position to 258

On 13 Nov INDUSINDBK was trading at 863.45. The strike last trading price was 51.3, which was -2.7 lower than the previous day. The implied volatity was 29.86, the open interest changed by 148 which increased total open position to 240

On 12 Nov INDUSINDBK was trading at 864.40. The strike last trading price was 53.95, which was -27.4 lower than the previous day. The implied volatity was 30.94, the open interest changed by 73 which increased total open position to 91

On 11 Nov INDUSINDBK was trading at 826.10. The strike last trading price was 81.35, which was -28.65 lower than the previous day. The implied volatity was 36.04, the open interest changed by 14 which increased total open position to 17

On 10 Nov INDUSINDBK was trading at 799.35. The strike last trading price was 110, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov INDUSINDBK was trading at 797.25. The strike last trading price was 110, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov INDUSINDBK was trading at 786.20. The strike last trading price was 110, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov INDUSINDBK was trading at 790.20. The strike last trading price was 110, which was 10 higher than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 2

Related Pages for INDUSINDBK

INDUSINDBK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD